SNT Energy Co., Ltd. (KRX:100840)
South Korea · Delayed Price · Currency is KRW 47,300
-450 (-0.94%)
At close: Feb 24, 2026
SNT Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 47,350.00 | 48,100.00 | 45,850.00 | 47,150.00 | - | -1.26% | 112,770 |
| Feb 23, 2026 | 50,400.00 | 50,400.00 | 47,150.00 | 47,750.00 | 47,750.00 | -3.14% | 334,337 |
| Feb 20, 2026 | 50,400.00 | 52,200.00 | 49,000.00 | 49,300.00 | 49,300.00 | 1.44% | 558,700 |
| Feb 19, 2026 | 50,000.00 | 50,400.00 | 47,850.00 | 48,600.00 | 48,600.00 | 2.53% | 370,128 |
| Feb 13, 2026 | 46,650.00 | 48,750.00 | 45,700.00 | 47,400.00 | 47,400.00 | 4.29% | 383,945 |
| Feb 12, 2026 | 47,100.00 | 47,100.00 | 45,250.00 | 45,450.00 | 45,450.00 | -2.36% | 234,882 |
| Feb 11, 2026 | 45,000.00 | 47,100.00 | 44,750.00 | 46,550.00 | 46,550.00 | 6.04% | 415,200 |
| Feb 10, 2026 | 45,200.00 | 45,200.00 | 43,600.00 | 43,900.00 | 43,900.00 | -1.35% | 137,265 |
| Feb 9, 2026 | 43,250.00 | 45,400.00 | 42,700.00 | 44,500.00 | 44,500.00 | 7.10% | 181,871 |
| Feb 6, 2026 | 41,300.00 | 42,300.00 | 39,850.00 | 41,550.00 | 41,550.00 | -3.15% | 172,168 |
| Feb 5, 2026 | 44,300.00 | 45,100.00 | 41,650.00 | 42,900.00 | 42,900.00 | -6.02% | 251,949 |
| Feb 4, 2026 | 46,800.00 | 46,800.00 | 44,100.00 | 45,650.00 | 45,650.00 | 1.44% | 262,214 |
| Feb 3, 2026 | 42,600.00 | 45,200.00 | 42,100.00 | 45,000.00 | 45,000.00 | 8.30% | 371,903 |
| Feb 2, 2026 | 41,100.00 | 44,400.00 | 41,050.00 | 41,550.00 | 41,550.00 | -1.42% | 433,045 |
| Jan 30, 2026 | 47,000.00 | 47,100.00 | 42,150.00 | 42,150.00 | 42,150.00 | -10.51% | 758,092 |
| Jan 29, 2026 | 40,350.00 | 51,200.00 | 40,100.00 | 47,100.00 | 47,100.00 | 17.60% | 2,439,896 |
| Jan 28, 2026 | 40,600.00 | 41,250.00 | 40,000.00 | 40,050.00 | 40,050.00 | -1.96% | 160,047 |
| Jan 27, 2026 | 42,000.00 | 42,300.00 | 39,950.00 | 40,850.00 | 40,850.00 | 3.94% | 202,935 |
| Jan 26, 2026 | 40,150.00 | 40,500.00 | 39,050.00 | 39,300.00 | 39,300.00 | -1.50% | 142,298 |
| Jan 23, 2026 | 39,150.00 | 40,850.00 | 38,750.00 | 39,900.00 | 39,900.00 | 2.18% | 192,985 |
| Jan 22, 2026 | 39,400.00 | 39,500.00 | 38,550.00 | 39,050.00 | 39,050.00 | 1.43% | 140,460 |
| Jan 21, 2026 | 39,650.00 | 40,000.00 | 38,100.00 | 38,500.00 | 38,500.00 | -5.75% | 207,370 |
| Jan 20, 2026 | 38,700.00 | 41,400.00 | 37,650.00 | 40,850.00 | 40,850.00 | 5.97% | 327,129 |
| Jan 19, 2026 | 39,300.00 | 39,850.00 | 38,200.00 | 38,550.00 | 38,550.00 | 0.78% | 135,734 |
| Jan 16, 2026 | 38,550.00 | 39,250.00 | 37,700.00 | 38,250.00 | 38,250.00 | -0.52% | 108,082 |
| Jan 15, 2026 | 38,600.00 | 38,800.00 | 38,100.00 | 38,450.00 | 38,450.00 | -0.90% | 62,378 |
| Jan 14, 2026 | 39,050.00 | 39,700.00 | 38,300.00 | 38,800.00 | 38,800.00 | 1.04% | 111,771 |
| Jan 13, 2026 | 39,400.00 | 39,600.00 | 37,850.00 | 38,400.00 | 38,400.00 | -2.29% | 115,311 |
| Jan 12, 2026 | 40,700.00 | 41,250.00 | 38,700.00 | 39,300.00 | 39,300.00 | - | 141,885 |
| Jan 9, 2026 | 37,700.00 | 39,500.00 | 36,100.00 | 39,300.00 | 39,300.00 | 5.93% | 117,481 |
| Jan 8, 2026 | 38,500.00 | 38,750.00 | 36,900.00 | 37,100.00 | 37,100.00 | -2.62% | 99,799 |
| Jan 7, 2026 | 38,550.00 | 39,600.00 | 38,050.00 | 38,100.00 | 38,100.00 | -1.93% | 97,940 |
| Jan 6, 2026 | 38,800.00 | 38,950.00 | 37,350.00 | 38,850.00 | 38,850.00 | 3.88% | 151,712 |
| Jan 5, 2026 | 36,500.00 | 37,400.00 | 36,450.00 | 37,400.00 | 37,400.00 | 3.74% | 102,030 |
| Jan 2, 2026 | 36,800.00 | 37,000.00 | 35,800.00 | 36,050.00 | 36,050.00 | -1.50% | 95,227 |
| Dec 30, 2025 | 37,150.00 | 37,150.00 | 36,400.00 | 36,600.00 | 36,600.00 | -0.81% | 48,446 |
| Dec 29, 2025 | 36,950.00 | 37,200.00 | 36,500.00 | 36,900.00 | 36,900.00 | -0.14% | 74,032 |
| Dec 26, 2025 | 38,200.00 | 38,250.00 | 36,850.00 | 36,950.00 | 36,600.00 | -2.64% | 69,373 |
| Dec 24, 2025 | 39,300.00 | 39,300.00 | 37,850.00 | 37,950.00 | 37,590.53 | -1.94% | 59,215 |
| Dec 23, 2025 | 39,650.00 | 39,750.00 | 38,700.00 | 38,700.00 | 38,333.42 | -2.03% | 60,759 |
| Dec 22, 2025 | 39,700.00 | 40,000.00 | 39,150.00 | 39,500.00 | 39,125.85 | 1.67% | 69,346 |
| Dec 19, 2025 | 39,400.00 | 39,700.00 | 38,250.00 | 38,850.00 | 38,482.00 | 0.52% | 185,710 |
| Dec 18, 2025 | 38,400.00 | 38,850.00 | 37,700.00 | 38,650.00 | 38,283.90 | -1.40% | 113,344 |
| Dec 17, 2025 | 40,450.00 | 40,500.00 | 38,750.00 | 39,200.00 | 38,828.69 | -2.37% | 141,980 |
| Dec 16, 2025 | 41,050.00 | 41,150.00 | 39,550.00 | 40,150.00 | 39,769.69 | -2.90% | 96,762 |
| Dec 15, 2025 | 42,000.00 | 42,300.00 | 41,000.00 | 41,350.00 | 40,958.32 | -4.50% | 143,415 |
| Dec 12, 2025 | 41,650.00 | 43,800.00 | 40,900.00 | 43,300.00 | 42,889.85 | 6.65% | 191,458 |
| Dec 11, 2025 | 40,850.00 | 42,400.00 | 40,600.00 | 40,600.00 | 40,215.43 | 1.00% | 130,233 |
| Dec 10, 2025 | 41,600.00 | 41,600.00 | 39,700.00 | 40,200.00 | 39,819.22 | -3.60% | 80,074 |
| Dec 9, 2025 | 40,250.00 | 41,800.00 | 39,550.00 | 41,700.00 | 41,305.01 | 4.51% | 141,122 |